시간 시가 고가 저가 종가 거래량
09:30 2.84 2.85 2.82 2.82 2,149.3K
09:35 2.82 2.84 2.81 2.83 1,982.6K
09:40 2.83 2.85 2.83 2.83 908.0K
09:45 2.83 2.85 2.83 2.84 866.3K
09:50 2.84 2.84 2.82 2.83 873.1K
09:55 2.83 2.83 2.82 2.82 1,225.7K
10:00 2.83 2.83 2.81 2.82 1,595.7K
10:05 2.82 2.82 2.81 2.82 649.8K
10:10 2.81 2.82 2.81 2.82 378.0K
10:15 2.82 2.82 2.81 2.81 883.2K
10:20 2.81 2.82 2.81 2.81 364.9K
10:25 2.82 2.82 2.81 2.81 234.3K
10:30 2.81 2.82 2.81 2.81 322.8K
10:35 2.82 2.82 2.81 2.82 336.0K
10:40 2.81 2.82 2.81 2.82 90.6K
10:45 2.82 2.82 2.81 2.81 898.4K
10:50 2.82 2.82 2.80 2.81 1,908.3K
10:55 2.81 2.81 2.80 2.81 358.9K
11:00 2.81 2.82 2.80 2.81 390.3K
11:05 2.81 2.82 2.81 2.81 60.3K
11:10 2.82 2.82 2.80 2.81 307.3K
11:15 2.80 2.81 2.80 2.80 70.9K
11:20 2.80 2.81 2.80 2.80 693.0K
11:25 2.81 2.81 2.80 2.80 198.9K
13:00 2.81 2.81 2.80 2.81 302.1K
13:05 2.80 2.81 2.79 2.80 2,192.9K
13:10 2.79 2.80 2.79 2.79 562.4K
13:15 2.79 2.80 2.79 2.79 260.5K
13:20 2.79 2.80 2.79 2.79 255.7K
13:25 2.80 2.80 2.79 2.79 59.6K
13:30 2.79 2.80 2.79 2.79 97.7K
13:35 2.79 2.80 2.79 2.79 104.7K
13:40 2.80 2.80 2.79 2.80 177.5K
13:45 2.79 2.81 2.79 2.81 909.7K
13:50 2.80 2.81 2.79 2.80 153.9K
13:55 2.80 2.81 2.80 2.80 37.8K
14:00 2.81 2.81 2.80 2.80 150.1K
14:05 2.80 2.81 2.80 2.80 80.9K
14:10 2.81 2.81 2.80 2.80 61.4K
14:15 2.81 2.81 2.79 2.80 685.2K
14:20 2.79 2.80 2.79 2.79 159.6K
14:25 2.80 2.81 2.80 2.81 382.1K
14:30 2.81 2.81 2.80 2.81 218.4K
14:35 2.80 2.81 2.80 2.80 245.3K
14:40 2.80 2.81 2.79 2.80 898.2K
14:45 2.80 2.80 2.79 2.80 589.4K
14:50 2.80 2.80 2.79 2.80 573.0K
14:55 2.80 2.80 2.79 2.80 283.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.79 2.83 2.78 2.80 17.6M
2025-09-29 2.78 2.81 2.75 2.79 16.6M
2025-09-26 2.78 2.82 2.78 2.79 19.0M
2025-09-25 2.84 2.85 2.79 2.79 27.5M
2025-09-24 2.83 2.88 2.81 2.85 25.0M
2025-09-23 2.96 2.96 2.80 2.84 44.9M
2025-09-22 2.96 2.97 2.90 2.95 25.7M
2025-09-19 3.04 3.05 2.95 2.97 41.1M
2025-09-18 3.08 3.15 3.02 3.05 44.9M
2025-09-17 3.09 3.10 3.02 3.09 37.7M
2025-09-16 3.04 3.10 3.04 3.10 45.5M
2025-09-15 3.02 3.06 2.99 3.05 35.9M
2025-09-12 3.00 3.03 2.98 3.02 30.1M
2025-09-11 2.99 3.01 2.94 3.00 31.2M
2025-09-10 2.97 3.02 2.94 3.00 23.1M
2025-09-09 2.93 2.98 2.92 2.97 25.1M
2025-09-08 2.91 2.97 2.90 2.94 24.1M
2025-09-05 2.92 2.93 2.87 2.92 22.2M
2025-09-04 2.89 2.94 2.87 2.91 23.3M
2025-09-03 2.93 2.96 2.89 2.89 20.2M
2025-09-02 2.94 2.97 2.91 2.93 20.7M
2025-09-01 2.93 2.98 2.89 2.93 22.5M
2025-08-29 2.97 2.99 2.92 2.93 19.3M
2025-08-28 2.98 3.04 2.91 2.97 31.9M
2025-08-27 3.09 3.10 2.99 3.00 28.4M
2025-08-26 3.05 3.09 3.03 3.09 26.4M
2025-08-25 2.98 3.09 2.98 3.06 36.6M
2025-08-22 2.97 2.99 2.95 2.98 16.7M
2025-08-21 2.98 3.00 2.96 2.98 15.8M
2025-08-20 2.94 2.98 2.92 2.98 22.3M
2025-08-19 2.92 2.96 2.92 2.94 21.1M
2025-08-18 2.91 2.93 2.90 2.92 18.6M
2025-08-15 2.87 2.91 2.86 2.90 14.5M
2025-08-14 2.92 2.94 2.86 2.87 23.4M
2025-08-13 2.94 2.98 2.91 2.93 21.9M
2025-08-12 2.94 2.95 2.92 2.93 12.1M
2025-08-11 2.91 2.95 2.89 2.94 16.7M
2025-08-08 2.91 2.93 2.90 2.91 12.4M
2025-08-07 2.93 2.93 2.90 2.92 13.3M
2025-08-06 2.93 2.94 2.89 2.93 15.8M
2025-08-05 2.91 2.94 2.90 2.93 16.2M
2025-08-04 2.91 2.91 2.88 2.90 18.7M
2025-08-01 2.96 2.96 2.91 2.92 21.6M
2025-07-31 3.05 3.06 2.93 2.95 32.2M
2025-07-30 3.06 3.09 3.03 3.05 21.4M
2025-07-29 3.07 3.08 3.02 3.06 17.4M
2025-07-28 3.09 3.11 3.05 3.07 23.0M
2025-07-25 3.14 3.15 3.10 3.11 22.7M
2025-07-24 3.07 3.14 3.06 3.13 25.1M
2025-07-23 3.07 3.12 3.06 3.07 26.7M
2025-07-22 3.05 3.08 3.02 3.07 21.2M
2025-07-21 2.99 3.06 2.99 3.05 21.1M
2025-07-18 3.01 3.03 2.97 3.00 16.5M
2025-07-17 2.99 3.10 2.98 3.01 30.0M
2025-07-16 2.96 3.08 2.94 2.99 30.3M
2025-07-15 3.01 3.02 2.93 2.97 30.4M
2025-07-14 3.11 3.13 3.07 3.08 16.9M
2025-07-11 3.10 3.13 3.07 3.12 29.0M
2025-07-10 3.02 3.12 3.01 3.10 29.8M
2025-07-09 3.02 3.04 3.00 3.02 17.3M
2025-07-08 3.01 3.03 2.98 3.02 18.6M
2025-07-07 2.96 3.01 2.95 2.99 16.1M
2025-07-04 3.00 3.02 2.95 2.96 22.6M
2025-07-03 2.98 3.02 2.97 2.99 42.4M
2025-07-02 2.89 3.18 2.87 3.06 61.4M
2025-07-01 2.90 2.90 2.85 2.89 10.5M
2025-06-30 2.88 2.90 2.87 2.89 8.8M
2025-06-27 2.89 2.92 2.88 2.88 12.5M
2025-06-26 2.89 2.90 2.86 2.87 13.1M
2025-06-25 2.85 2.90 2.83 2.89 15.0M
2025-06-24 2.78 2.85 2.77 2.84 11.6M
2025-06-23 2.76 2.79 2.72 2.79 10.5M
2025-06-20 2.76 2.80 2.76 2.77 11.6M
2025-06-19 2.81 2.81 2.75 2.77 13.0M
2025-06-18 2.84 2.84 2.80 2.81 11.5M
2025-06-17 2.85 2.87 2.83 2.85 8.7M
2025-06-16 2.83 2.86 2.81 2.85 10.7M
2025-06-13 2.89 2.89 2.82 2.82 16.2M
2025-06-12 2.90 2.91 2.88 2.90 10.3M
2025-06-11 2.90 2.94 2.90 2.91 10.9M
2025-06-10 2.93 2.94 2.87 2.90 16.0M
2025-06-09 2.90 2.92 2.89 2.92 13.5M
2025-06-06 2.94 2.95 2.90 2.90 13.5M
2025-06-05 2.96 3.00 2.92 2.94 22.1M
2025-06-04 3.01 3.09 2.94 2.98 45.4M
2025-06-03 2.85 2.92 2.83 2.88 19.4M
2025-05-30 2.90 2.91 2.85 2.87 12.2M
2025-05-29 2.83 2.91 2.82 2.90 18.4M
2025-05-28 2.83 2.85 2.81 2.82 8.4M
2025-05-27 2.81 2.85 2.80 2.84 10.3M
2025-05-26 2.81 2.83 2.78 2.81 8.7M
2025-05-23 2.86 2.87 2.80 2.80 16.2M
2025-05-22 2.89 2.91 2.85 2.86 13.3M
2025-05-21 2.91 2.93 2.88 2.90 9.5M
2025-05-20 2.92 2.95 2.89 2.92 12.3M
2025-05-19 2.84 2.92 2.83 2.91 17.7M
2025-05-16 2.86 2.88 2.84 2.85 12.8M
2025-05-15 2.89 2.91 2.86 2.86 17.7M
2025-05-14 2.86 2.93 2.84 2.91 31.0M
2025-05-13 2.97 3.00 2.94 2.95 16.9M
2025-05-12 2.95 2.96 2.91 2.94 13.5M
2025-05-09 3.02 3.02 2.93 2.93 16.9M
2025-05-08 2.99 3.05 2.96 3.01 16.8M
2025-05-07 3.01 3.07 2.98 2.99 16.2M
2025-05-06 2.96 3.04 2.96 2.98 16.6M
2025-04-30 2.88 2.99 2.88 2.96 18.7M
2025-04-29 2.93 2.95 2.91 2.93 14.7M
2025-04-28 3.05 3.05 2.93 2.93 18.7M
2025-04-25 3.04 3.12 3.03 3.04 21.6M
2025-04-24 3.04 3.08 3.00 3.04 16.0M
2025-04-23 3.12 3.14 3.03 3.04 16.4M
2025-04-22 3.07 3.13 3.06 3.12 17.7M
2025-04-21 3.06 3.09 3.03 3.08 14.1M
2025-04-18 3.04 3.10 2.99 3.08 19.8M
2025-04-17 2.95 3.07 2.94 3.04 21.2M
2025-04-16 3.00 3.03 2.91 2.97 16.3M
2025-04-15 3.04 3.09 2.99 3.01 24.0M
2025-04-14 3.00 3.15 2.98 3.07 40.4M
2025-04-11 2.94 3.19 2.92 3.00 43.7M
2025-04-10 2.86 2.97 2.85 2.96 28.8M
2025-04-09 2.71 2.88 2.59 2.86 33.9M
2025-04-08 2.74 2.81 2.67 2.74 31.5M
2025-04-07 2.92 2.98 2.77 2.77 28.7M
2025-04-03 2.99 3.23 2.98 3.08 25.8M
2025-04-02 3.02 3.04 3.00 3.00 7.7M
2025-04-01 2.98 3.04 2.96 3.02 13.7M
2025-03-31 3.00 3.02 2.94 2.96 17.3M
2025-03-28 3.05 3.13 3.03 3.03 16.3M
2025-03-27 3.07 3.10 3.03 3.07 11.2M
2025-03-26 3.04 3.10 3.03 3.08 13.1M
2025-03-25 3.04 3.06 3.00 3.05 10.1M
2025-03-24 3.11 3.13 3.00 3.04 21.3M
2025-03-21 3.20 3.22 3.11 3.11 20.8M
2025-03-20 3.13 3.25 3.12 3.21 28.2M
2025-03-19 3.15 3.16 3.12 3.13 12.6M
2025-03-18 3.17 3.18 3.12 3.17 16.7M
2025-03-17 3.13 3.19 3.12 3.17 23.0M
2025-03-14 3.03 3.11 3.02 3.11 27.2M
2025-03-13 3.03 3.05 2.99 3.02 21.6M
2025-03-12 3.04 3.07 3.02 3.03 14.5M
2025-03-11 3.02 3.04 3.00 3.04 13.4M
2025-03-10 3.07 3.08 3.03 3.05 16.4M
2025-03-07 3.13 3.13 3.05 3.06 19.0M
2025-03-06 3.07 3.15 3.06 3.15 20.7M
2025-03-05 3.13 3.14 3.03 3.08 19.8M
2025-03-04 3.15 3.15 3.10 3.13 16.4M
2025-03-03 3.16 3.22 3.13 3.16 17.3M
2025-02-28 3.24 3.26 3.13 3.14 25.4M
2025-02-27 3.20 3.27 3.18 3.25 23.2M
2025-02-26 3.14 3.21 3.13 3.21 25.4M
2025-02-25 3.12 3.18 3.09 3.12 20.8M
2025-02-24 3.13 3.18 3.12 3.14 17.6M
2025-02-21 3.15 3.16 3.06 3.13 25.4M
2025-02-20 3.13 3.16 3.11 3.14 17.5M
2025-02-19 3.12 3.14 3.09 3.13 22.0M
2025-02-18 3.25 3.28 3.11 3.12 29.9M
2025-02-17 3.32 3.35 3.25 3.28 38.0M
2025-02-14 3.25 3.39 3.23 3.31 38.4M
2025-02-13 3.23 3.28 3.20 3.26 35.5M
2025-02-12 3.17 3.22 3.14 3.19 26.3M
2025-02-11 3.20 3.22 3.12 3.17 24.1M
2025-02-10 3.06 3.18 3.05 3.17 35.0M
2025-02-07 2.95 3.07 2.94 3.04 31.3M
2025-02-06 2.93 2.96 2.86 2.96 26.0M
2025-02-05 2.93 2.95 2.89 2.94 18.0M
2025-01-27 2.93 3.01 2.89 2.89 19.7M
2025-01-24 2.94 2.96 2.91 2.92 22.1M
2025-01-23 2.96 3.05 2.94 2.94 25.8M
2025-01-22 3.00 3.01 2.93 2.94 19.9M
2025-01-21 3.07 3.11 3.00 3.02 27.6M
2025-01-20 3.08 3.11 2.97 3.05 26.4M
2025-01-17 3.11 3.13 3.06 3.10 15.4M
2025-01-16 3.08 3.20 3.08 3.12 26.2M
2025-01-15 3.09 3.11 3.02 3.08 20.4M
2025-01-14 2.96 3.11 2.95 3.09 25.0M
2025-01-13 2.91 2.96 2.84 2.96 21.3M
2025-01-10 3.11 3.12 2.94 2.94 28.1M
2025-01-09 3.06 3.14 3.03 3.10 22.5M
2025-01-08 3.04 3.11 2.98 3.08 28.8M
2025-01-07 3.04 3.07 2.98 3.07 25.9M
2025-01-06 3.00 3.13 3.00 3.04 30.6M
2025-01-03 3.25 3.25 3.08 3.10 45.2M
2025-01-02 3.20 3.46 3.20 3.27 65.8M